Premium
Warby Parker Inc (WRBY)
NYSE
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.85 | -7.3354480571 | 25.22 | 26.075 | 22.26 | 1586162 | 23.99808575 | CS |
| 4 | -3.62 | -13.4123749537 | 26.99 | 28.68 | 22.26 | 1278535 | 25.85364673 | CS |
| 12 | 0.53 | 2.32049036778 | 22.84 | 28.68 | 22.26 | 1514774 | 25.21328311 | CS |
| 26 | 7.76 | 49.7117232543 | 15.61 | 28.68 | 12.69 | 1575213 | 20.75622653 | CS |
| 52 | 9.27 | 65.7446808511 | 14.1 | 28.68 | 11.35 | 1514620 | 17.71479602 | CS |
| 156 | -6.35 | -21.3660834455 | 29.72 | 36.57 | 9.5 | 1364495 | 16.23030739 | CS |
| 260 | -30.68 | -56.7622571693 | 54.05 | 60.3 | 9.5 | 1399323 | 20.20600235 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740526800 | 22.76 | -0.5 | -2.15 | 23.16 | 23.38 | 22.26 | 1878495 |
| 1740440400 | 23.26 | -0.82 | -3.41 | 24.31 | 24.41 | 23.22 | 1849233 |
| 1740181200 | 24.08 | -1.22 | -4.82 | 25.97 | 25.97 | 23.66 | 1680832 |
| 1740094800 | 25.3 | -0.21 | -0.82 | 25.76 | 26.075 | 24.98 | 1240378 |
| 1740008400 | 25.51 | 0.28 | 1.11 | 25.22 | 25.52 | 24.64 | 1281872 |
| 1739922000 | 25.23 | -0.46 | -1.79 | 25.7 | 25.95 | 25.01 | 1515892 |
| 1739576400 | 25.69 | -0.72 | -2.73 | 26.57 | 26.6 | 25.66 | 806284 |
| 1739490000 | 26.41 | 0.24 | 0.92 | 26.49 | 26.75 | 25.81 | 814297 |
| 1739403600 | 26.17 | 0.36 | 1.39 | 25.59 | 26.355 | 25.17 | 696551 |
| 1739317200 | 25.81 | -0.82 | -3.08 | 26.02 | 26.49 | 25.31 | 1002197 |
| 1739230800 | 26.63 | 0.26 | 0.99 | 26.48 | 26.98 | 26.1368 | 851557 |
| 1738971600 | 26.37 | 0.1 | 0.38 | 26.49 | 26.8 | 25.92 | 1193412 |
| 1738885200 | 26.27 | -0.64 | -2.38 | 27.09 | 27.46 | 26.25 | 1155073 |
| 1738798800 | 26.91 | 0.03 | 0.11 | 26.32 | 26.93 | 26.24 | 1109915 |
| 1738712400 | 26.88 | -0.45 | -1.65 | 27 | 27.2 | 25.8015 | 1430565 |
| 1738626000 | 27.33 | -0.38 | -1.37 | 26.58 | 27.88 | 26.51 | 1440922 |
| 1738366800 | 27.71 | -0.71 | -2.50 | 28.4 | 28.68 | 27.68 | 1457238 |
| 1738280400 | 28.42 | 1.51 | 5.61 | 27.01 | 28.5 | 27.01 | 1908719 |
| 1738194000 | 26.91 | -0.05 | -0.19 | 26.99 | 27.33 | 26.5005 | 978740 |
| 1738107600 | 26.96 | 1.38 | 5.39 | 25.63 | 26.97 | 25.56 | 1211265 |
| 1738021200 | 25.58 | -0.41 | -1.58 | 25.41 | 25.695 | 24.65 | 1339700 |
| 1737762000 | 25.99 | 1.02 | 4.08 | 25.85 | 26.22 | 25.16 | 1427158 |
| 1737675600 | 24.97 | 0 | 0.00 | 24.97 | 24.97 | 24.97 | 0 |
| 1737589200 | 24.97 | -0.49 | -1.92 | 25.5 | 25.67 | 24.73 | 1556969 |
| 1737502800 | 25.46 | 0.88 | 3.58 | 24.95 | 25.61 | 24.4 | 2283195 |
| 1737157200 | 24.58 | -1.64 | -6.25 | 25.85 | 26.21 | 24.24 | 2569401 |
| 1737070800 | 26.22 | -0.08 | -0.30 | 26.39 | 26.92 | 26.22 | 1037380 |
| 1736984400 | 26.3 | 1.7 | 6.91 | 25.29 | 26.36 | 25.15 | 1494913 |
| 1736898000 | 24.6 | -0.49 | -1.95 | 25.44 | 25.8 | 24.32 | 1290455 |
| 1736811600 | 25.09 | -0.23 | -0.91 | 25.07 | 25.32 | 24.61 | 1410105 |
| 1736552400 | 25.32 | -1.29 | -4.85 | 26.48 | 26.6 | 24.93 | 1735223 |
| 1736379600 | 26.61 | 0.09 | 0.34 | 26.53 | 26.69 | 25.93 | 1576820 |
| 1736293200 | 26.52 | 0.18 | 0.68 | 26.63 | 26.965 | 26.095 | 1902495 |
| 1736206800 | 26.34 | -0.12 | -0.45 | 26.63 | 27.1 | 26.15 | 2457682 |
| 1735947600 | 26.46 | 1.11 | 4.38 | 25.32 | 26.585 | 25.19 | 1812004 |
| 1735861200 | 25.35 | 1.14 | 4.71 | 24.535 | 25.4 | 24.4108 | 2607457 |
| 1735688400 | 24.21 | 0 | 0.00 | 24.32 | 24.59 | 24.09 | 1148072 |
| 1735602000 | 24.21 | -0.21 | -0.86 | 23.93 | 24.675 | 23.76 | 1102294 |
| 1735342800 | 24.42 | -0.61 | -2.44 | 24.805 | 24.805 | 23.92 | 1692292 |
| 1735256400 | 25.03 | -0.69 | -2.68 | 25.52 | 25.73 | 24.85 | 1432514 |
| 1735077840 | 25.72 | 0.65 | 2.59 | 25.18 | 25.89 | 24.7269 | 949970 |
| 1734997200 | 25.07 | -0.11 | -0.44 | 25.01 | 25.64 | 24.61 | 2003997 |
| 1734738000 | 25.18 | 0.92 | 3.79 | 23.95 | 25.3 | 23.88 | 3445938 |
| 1734651600 | 24.26 | 0.55 | 2.32 | 23.97 | 24.5 | 23.7619 | 1601302 |
| 1734565200 | 23.71 | -0.58 | -2.39 | 24.7 | 25.355 | 23.5 | 2154090 |
| 1734478800 | 24.29 | 0.11 | 0.45 | 24.145 | 24.32 | 23.615 | 1291628 |
| 1734392400 | 24.18 | 0.55 | 2.33 | 23.9455 | 24.48 | 23.7 | 1539361 |
| 1734133200 | 23.63 | -0.18 | -0.76 | 24.27 | 24.71 | 23.59 | 1782553 |
| 1734046800 | 23.81 | 0.28 | 1.19 | 23.52 | 24.01 | 23.45 | 1009259 |
| 1733960400 | 23.53 | 0 | 0.00 | 23.86 | 24.23 | 23.5 | 1469502 |
| 1733874000 | 23.53 | 0.03 | 0.13 | 23.44 | 23.67 | 23.28 | 1693280 |
| 1733787600 | 23.5 | -0.29 | -1.22 | 24.07 | 24.07 | 23.48 | 1280070 |
| 1733528400 | 23.79 | 0.53 | 2.28 | 23.45 | 23.87 | 23.08 | 1241429 |
| 1733442000 | 23.26 | -0.43 | -1.82 | 23.37 | 23.6 | 23.0762 | 1010299 |
| 1733355600 | 23.69 | 0.84 | 3.68 | 22.84 | 23.82 | 22.71 | 1945565 |
| 1733269200 | 22.85 | 0.83 | 3.77 | 22 | 23.19 | 22 | 1841865 |
| 1733182800 | 22.02 | -0.52 | -2.31 | 22.67 | 22.82 | 21.9 | 1708189 |
| 1732917840 | 22.54 | -0.36 | -1.57 | 23.01 | 23.32 | 22.42 | 903659 |
| 1732750800 | 22.9 | -1.25 | -5.18 | 24.31 | 24.6 | 22.35 | 1630934 |
| 1732664400 | 24.15 | 0.11 | 0.46 | 23.72 | 24.36 | 23.72 | 2140640 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
